30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 1545 |
| 3 | 20230821 | 191300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20230821 | 191200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20230821 | 191100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20230821 | 191000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20230821 | 190900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20230821 | 190800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20230821 | 190700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20230821 | 190600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20230821 | 190500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20230821 | 190400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20230821 | 190300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20230821 | 190200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20230821 | 190100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20230821 | 190000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20230821 | 185900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20230821 | 185800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20230821 | 185700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20230821 | 185600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20230821 | 185500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20230821 | 185400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20230821 | 185300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20230821 | 185200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20230821 | 185100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20230821 | 185000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20230821 | 184900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20230821 | 184800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20230821 | 184700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20230821 | 184600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20230821 | 184500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20230821 | 184400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 1545 |
| 33 | 20230821 | 184300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20230821 | 184200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20230821 | 184100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20230821 | 184000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20230821 | 183900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20230821 | 183800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20230821 | 183700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20230821 | 183600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20230821 | 183500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20230821 | 183400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20230821 | 183300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20230821 | 183200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20230821 | 183100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20230821 | 183000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20230821 | 182900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20230821 | 182800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20230821 | 182700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20230821 | 182600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20230821 | 182500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20230821 | 182400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20230821 | 182300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20230821 | 182200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20230821 | 182100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20230821 | 182000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20230821 | 181900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20230821 | 181800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20230821 | 181700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20230821 | 181600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20230821 | 181500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20230821 | 181400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 1545 |
| 63 | 20230821 | 181300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20230821 | 181200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20230821 | 181100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20230821 | 181000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20230821 | 180900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20230821 | 180800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20230821 | 180700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20230821 | 180600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20230821 | 180500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20230821 | 180400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20230821 | 180300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20230821 | 180200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20230821 | 180100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20230821 | 180000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20230821 | 175900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20230821 | 175800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20230821 | 175700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20230821 | 175600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20230821 | 175500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20230821 | 175400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20230821 | 175300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20230821 | 175200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20230821 | 175100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20230821 | 175000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20230821 | 174900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20230821 | 174800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20230821 | 174700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20230821 | 174600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20230821 | 174500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20230821 | 174400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 1545 |
| 93 | 20230821 | 174300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20230821 | 174200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20230821 | 174100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20230821 | 174000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20230821 | 173900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20230821 | 173800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20230821 | 173700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20230821 | 173600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20230821 | 173500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20230821 | 173400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20230821 | 173300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20230821 | 173200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20230821 | 173100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20230821 | 173000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20230821 | 172900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20230821 | 172800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20230821 | 172700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20230821 | 172600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20230821 | 172500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20230821 | 172400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20230821 | 172300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20230821 | 172200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20230821 | 172100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20230821 | 172000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20230821 | 171900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20230821 | 171800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20230821 | 171700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20230821 | 171600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20230821 | 171500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20230821 | 171400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 1545 |
| 123 | 20230821 | 171300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20230821 | 171200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20230821 | 171100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20230821 | 171000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20230821 | 170900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20230821 | 170800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20230821 | 170700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20230821 | 170600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20230821 | 170500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20230821 | 170400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20230821 | 170300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20230821 | 170200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20230821 | 170100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20230821 | 170000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20230821 | 165900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20230821 | 165800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20230821 | 165700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20230821 | 165600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20230821 | 165500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20230821 | 165400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20230821 | 165300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20230821 | 165200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20230821 | 165100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20230821 | 165000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20230821 | 164900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20230821 | 164800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20230821 | 164700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20230821 | 164600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20230821 | 164500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20230821 | 164400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 1545 |
| 153 | 20230821 | 164300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20230821 | 164200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20230821 | 164100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20230821 | 164000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20230821 | 163900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20230821 | 163800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20230821 | 163700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20230821 | 163600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20230821 | 163500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20230821 | 163400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20230821 | 163300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20230821 | 163200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20230821 | 163100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20230821 | 163000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20230821 | 162900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20230821 | 162800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20230821 | 162700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20230821 | 162600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20230821 | 162500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20230821 | 162400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20230821 | 162300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20230821 | 162200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20230821 | 162100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20230821 | 162000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20230821 | 161900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20230821 | 161800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20230821 | 161700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20230821 | 161600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20230821 | 161500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20230821 | 161400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 1545 |
| 183 | 20230821 | 161300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20230821 | 161200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20230821 | 161100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20230821 | 161000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20230821 | 160900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20230821 | 160800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20230821 | 160700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20230821 | 160600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20230821 | 160500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20230821 | 160400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20230821 | 160300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20230821 | 160200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20230821 | 160100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20230821 | 160000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20230821 | 155900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20230821 | 155800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20230821 | 155700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20230821 | 155600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20230821 | 155500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20230821 | 155400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20230821 | 155300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20230821 | 155200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20230821 | 155100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20230821 | 155000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20230821 | 154900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20230821 | 154800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20230821 | 154700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20230821 | 154600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20230821 | 154500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20230821 | 154400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 1545 |
| 213 | 20230821 | 154300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20230821 | 154200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20230821 | 154100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20230821 | 154000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20230821 | 153900 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20230821 | 153800 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20230821 | 153700 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20230821 | 153600 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20230821 | 153500 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20230821 | 153400 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20230821 | 153300 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 224 | 20230821 | 153200 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20230821 | 153100 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 226 | 20230821 | 153000 | 1115774300 | 5590 | 5590 | 5590 | 5590 | 1545 |
| 227 | 20230821 | 152900 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20230821 | 152800 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20230821 | 152700 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20230821 | 152600 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20230821 | 152500 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20230821 | 152400 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20230821 | 152300 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20230821 | 152200 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20230821 | 152100 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20230821 | 152000 | 1107137750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20230821 | 151900 | 1107137750 | 5600 | 5590 | 5600 | 5580 | 779 |
| 238 | 20230821 | 151800 | 1102780250 | 5590 | 5600 | 5600 | 5580 | 457 |
| 239 | 20230821 | 151700 | 1100222300 | 5600 | 5600 | 5600 | 5600 | 160 |
| 240 | 20230821 | 151600 | 1099326300 | 5610 | 5590 | 5610 | 5590 | 669 |
| 241 | 20230821 | 151500 | 1095585230 | 5600 | 5620 | 5620 | 5590 | 831 |
| 242 | 20230821 | 151400 | 1090937610 | 5620 | 5600 | 5620 | 5600 | 451 |
| 243 | 20230821 | 151300 | 1088408990 | 5620 | 5610 | 5620 | 5600 | 114 |
| 244 | 20230821 | 151200 | 1087768340 | 5620 | 5600 | 5620 | 5600 | 1462 |
| 245 | 20230821 | 151100 | 1079569720 | 5590 | 5600 | 5600 | 5590 | 186 |
| 246 | 20230821 | 151000 | 1078529960 | 5590 | 5600 | 5600 | 5590 | 709 |
| 247 | 20230821 | 150900 | 1074560480 | 5610 | 5610 | 5610 | 5610 | 126 |
| 248 | 20230821 | 150800 | 1073853620 | 5570 | 5570 | 5570 | 5570 | 0 |
| 249 | 20230821 | 150700 | 1073853620 | 5570 | 5590 | 5590 | 5570 | 1001 |
| 250 | 20230821 | 150600 | 1068261760 | 5630 | 5630 | 5630 | 5630 | 114 |
| 251 | 20230821 | 150500 | 1067619940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 252 | 20230821 | 150400 | 1067619940 | 5600 | 5630 | 5630 | 5600 | 1055 |
| 253 | 20230821 | 150300 | 1061708760 | 5630 | 5600 | 5630 | 5600 | 1096 |
| 254 | 20230821 | 150200 | 1055564520 | 5590 | 5590 | 5590 | 5590 | 1 |
| 255 | 20230821 | 150100 | 1055558930 | 5590 | 5610 | 5610 | 5590 | 154 |
| 256 | 20230821 | 150000 | 1054695010 | 5600 | 5620 | 5620 | 5600 | 365 |
| 257 | 20230821 | 145900 | 1052648940 | 5630 | 5610 | 5630 | 5610 | 596 |
| 258 | 20230821 | 145800 | 1049301560 | 5600 | 5600 | 5600 | 5590 | 1711 |
| 259 | 20230821 | 145700 | 1039719970 | 5600 | 5600 | 5600 | 5600 | 182 |
| 260 | 20230821 | 145600 | 1038700770 | 5600 | 5600 | 5600 | 5590 | 720 |
| 261 | 20230821 | 145500 | 1034668780 | 5600 | 5600 | 5610 | 5600 | 1135 |
| 262 | 20230821 | 145400 | 1028312330 | 5600 | 5600 | 5600 | 5600 | 573 |
| 263 | 20230821 | 145300 | 1025103530 | 5610 | 5610 | 5610 | 5610 | 1031 |
| 264 | 20230821 | 145200 | 1019319620 | 5610 | 5620 | 5620 | 5610 | 302 |
| 265 | 20230821 | 145100 | 1017623620 | 5620 | 5610 | 5620 | 5610 | 894 |
| 266 | 20230821 | 145000 | 1012599710 | 5610 | 5610 | 5610 | 5610 | 56 |
| 267 | 20230821 | 144900 | 1012285550 | 5610 | 5610 | 5610 | 5610 | 183 |
| 268 | 20230821 | 144800 | 1011258920 | 5610 | 5610 | 5610 | 5610 | 454 |
| 269 | 20230821 | 144700 | 1008711980 | 5600 | 5600 | 5600 | 5600 | 101 |
| 270 | 20230821 | 144600 | 1008146380 | 5600 | 5630 | 5630 | 5600 | 3860 |
| 271 | 20230821 | 144500 | 986427540 | 5640 | 5640 | 5640 | 5640 | 1074 |
| 272 | 20230821 | 144400 | 980370180 | 5640 | 5640 | 5640 | 5640 | 184 |
| 273 | 20230821 | 144300 | 979332420 | 5640 | 5640 | 5640 | 5640 | 408 |
| 274 | 20230821 | 144200 | 977031300 | 5640 | 5640 | 5640 | 5640 | 0 |
| 275 | 20230821 | 144100 | 977031300 | 5640 | 5650 | 5650 | 5640 | 1086 |
| 276 | 20230821 | 144000 | 970899150 | 5660 | 5660 | 5660 | 5660 | 1794 |
| 277 | 20230821 | 143900 | 960745110 | 5670 | 5670 | 5670 | 5670 | 1675 |
| 278 | 20230821 | 143800 | 951247860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 279 | 20230821 | 143700 | 951247860 | 5670 | 5670 | 5670 | 5670 | 1486 |
| 280 | 20230821 | 143600 | 942822240 | 5670 | 5670 | 5670 | 5670 | 516 |
| 281 | 20230821 | 143500 | 939896520 | 5670 | 5670 | 5670 | 5670 | 124 |
| 282 | 20230821 | 143400 | 939193440 | 5670 | 5670 | 5670 | 5660 | 1001 |
| 283 | 20230821 | 143300 | 933525720 | 5670 | 5670 | 5670 | 5670 | 1 |
| 284 | 20230821 | 143200 | 933520050 | 5680 | 5680 | 5680 | 5680 | 725 |
| 285 | 20230821 | 143100 | 929402050 | 5680 | 5680 | 5680 | 5680 | 327 |
| 286 | 20230821 | 143000 | 927544690 | 5690 | 5670 | 5690 | 5670 | 1273 |
| 287 | 20230821 | 142900 | 920316380 | 5660 | 5680 | 5680 | 5660 | 4342 |
| 288 | 20230821 | 142800 | 895705480 | 5680 | 5690 | 5690 | 5680 | 36 |
| 289 | 20230821 | 142700 | 895500650 | 5700 | 5690 | 5700 | 5690 | 2 |
| 290 | 20230821 | 142600 | 895489260 | 5700 | 5700 | 5700 | 5700 | 1 |
| 291 | 20230821 | 142500 | 895483560 | 5690 | 5700 | 5700 | 5690 | 1185 |
| 292 | 20230821 | 142400 | 888735900 | 5710 | 5700 | 5710 | 5700 | 388 |
| 293 | 20230821 | 142300 | 886524290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 294 | 20230821 | 142200 | 886524290 | 5700 | 5700 | 5700 | 5700 | 500 |
| 295 | 20230821 | 142100 | 883674290 | 5690 | 5690 | 5690 | 5690 | 547 |
| 296 | 20230821 | 142000 | 880561860 | 5690 | 5690 | 5690 | 5690 | 71 |
| 297 | 20230821 | 141900 | 880157870 | 5690 | 5690 | 5690 | 5690 | 0 |
| 298 | 20230821 | 141800 | 880157870 | 5690 | 5690 | 5690 | 5690 | 0 |
| 299 | 20230821 | 141700 | 880157870 | 5690 | 5690 | 5690 | 5690 | 0 |
| 300 | 20230821 | 141600 | 880157870 | 5690 | 5690 | 5690 | 5690 | 8 |
| 301 | 20230821 | 141500 | 880112350 | 5690 | 5690 | 5690 | 5690 | 30 |
| 302 | 20230821 | 141400 | 879941650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 303 | 20230821 | 141300 | 879941650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 304 | 20230821 | 141200 | 879941650 | 5690 | 5690 | 5690 | 5690 | 200 |
| 305 | 20230821 | 141100 | 878803650 | 5690 | 5690 | 5690 | 5690 | 2 |
| 306 | 20230821 | 141000 | 878792270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 307 | 20230821 | 140900 | 878792270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 308 | 20230821 | 140800 | 878792270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 309 | 20230821 | 140700 | 878792270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 310 | 20230821 | 140600 | 878792270 | 5700 | 5700 | 5700 | 5700 | 618 |
| 311 | 20230821 | 140500 | 875269670 | 5700 | 5700 | 5700 | 5700 | 1832 |
| 312 | 20230821 | 140400 | 864827270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 313 | 20230821 | 140300 | 864827270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 314 | 20230821 | 140200 | 864827270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 315 | 20230821 | 140100 | 864827270 | 5700 | 5700 | 5700 | 5700 | 500 |
| 316 | 20230821 | 140000 | 861977270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 317 | 20230821 | 135900 | 861977270 | 5700 | 5690 | 5700 | 5690 | 192 |
| 318 | 20230821 | 135800 | 860884780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 319 | 20230821 | 135700 | 860884780 | 5690 | 5690 | 5690 | 5690 | 526 |
| 320 | 20230821 | 135600 | 857891840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 321 | 20230821 | 135500 | 857891840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 322 | 20230821 | 135400 | 857891840 | 5690 | 5690 | 5690 | 5690 | 576 |
| 323 | 20230821 | 135300 | 854614400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20230821 | 135200 | 854614400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 325 | 20230821 | 135100 | 854614400 | 5690 | 5690 | 5690 | 5690 | 125 |
| 326 | 20230821 | 135000 | 853903150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 327 | 20230821 | 134900 | 853903150 | 5710 | 5700 | 5710 | 5700 | 247 |
| 328 | 20230821 | 134800 | 852495240 | 5700 | 5710 | 5710 | 5700 | 457 |
| 329 | 20230821 | 134700 | 849889030 | 5710 | 5710 | 5710 | 5710 | 226 |
| 330 | 20230821 | 134600 | 848598570 | 5710 | 5710 | 5710 | 5710 | 209 |
| 331 | 20230821 | 134500 | 847405180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 332 | 20230821 | 134400 | 847405180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 333 | 20230821 | 134300 | 847405180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 334 | 20230821 | 134200 | 847405180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 335 | 20230821 | 134100 | 847405180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 336 | 20230821 | 134000 | 847405180 | 5710 | 5710 | 5710 | 5710 | 1232 |
| 337 | 20230821 | 133900 | 840370460 | 5710 | 5710 | 5710 | 5710 | 2 |
| 338 | 20230821 | 133800 | 840359040 | 5700 | 5700 | 5700 | 5700 | 100 |
| 339 | 20230821 | 133700 | 839789040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 340 | 20230821 | 133600 | 839789040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 341 | 20230821 | 133500 | 839789040 | 5710 | 5700 | 5710 | 5700 | 480 |
| 342 | 20230821 | 133400 | 837053030 | 5710 | 5710 | 5710 | 5710 | 90 |
| 343 | 20230821 | 133300 | 836539130 | 5710 | 5720 | 5720 | 5710 | 140 |
| 344 | 20230821 | 133200 | 835739720 | 5710 | 5710 | 5710 | 5710 | 285 |
| 345 | 20230821 | 133100 | 834112370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 346 | 20230821 | 133000 | 834112370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 347 | 20230821 | 132900 | 834112370 | 5710 | 5730 | 5730 | 5710 | 497 |
| 348 | 20230821 | 132800 | 831269010 | 5740 | 5740 | 5740 | 5740 | 2 |
| 349 | 20230821 | 132700 | 831257530 | 5730 | 5730 | 5730 | 5730 | 61 |
| 350 | 20230821 | 132600 | 830908000 | 5740 | 5740 | 5740 | 5740 | 1 |
| 351 | 20230821 | 132500 | 830902260 | 5730 | 5730 | 5730 | 5730 | 406 |
| 352 | 20230821 | 132400 | 828575880 | 5740 | 5740 | 5740 | 5740 | 0 |
| 353 | 20230821 | 132300 | 828575880 | 5740 | 5740 | 5740 | 5740 | 1 |
| 354 | 20230821 | 132200 | 828570140 | 5730 | 5710 | 5730 | 5710 | 639 |
| 355 | 20230821 | 132100 | 824913440 | 5710 | 5710 | 5710 | 5710 | 168 |
| 356 | 20230821 | 132000 | 823954160 | 5710 | 5730 | 5730 | 5710 | 269 |
| 357 | 20230821 | 131900 | 822418110 | 5730 | 5730 | 5730 | 5730 | 452 |
| 358 | 20230821 | 131800 | 819828150 | 5730 | 5740 | 5740 | 5730 | 658 |
| 359 | 20230821 | 131700 | 816057800 | 5730 | 5710 | 5740 | 5710 | 3626 |
| 360 | 20230821 | 131600 | 795306100 | 5710 | 5710 | 5710 | 5710 | 1 |
| 361 | 20230821 | 131500 | 795300390 | 5700 | 5700 | 5700 | 5700 | 1304 |
| 362 | 20230821 | 131400 | 787867590 | 5710 | 5710 | 5710 | 5710 | 20 |
| 363 | 20230821 | 131300 | 787753390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 364 | 20230821 | 131200 | 787753390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 365 | 20230821 | 131100 | 787753390 | 5710 | 5710 | 5710 | 5710 | 1 |
| 366 | 20230821 | 131000 | 787747680 | 5700 | 5700 | 5700 | 5700 | 200 |
| 367 | 20230821 | 130900 | 786607680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 368 | 20230821 | 130800 | 786607680 | 5710 | 5700 | 5710 | 5700 | 1298 |
| 369 | 20230821 | 130700 | 779207050 | 5710 | 5710 | 5710 | 5710 | 1 |
| 370 | 20230821 | 130600 | 779201340 | 5710 | 5710 | 5710 | 5710 | 0 |
| 371 | 20230821 | 130500 | 779201340 | 5710 | 5710 | 5710 | 5710 | 6 |
| 372 | 20230821 | 130400 | 779167080 | 5710 | 5710 | 5710 | 5710 | 0 |
| 373 | 20230821 | 130300 | 779167080 | 5710 | 5700 | 5710 | 5700 | 156 |
| 374 | 20230821 | 130200 | 778277870 | 5700 | 5700 | 5700 | 5700 | 0 |
| 375 | 20230821 | 130100 | 778277870 | 5700 | 5700 | 5700 | 5700 | 194 |
| 376 | 20230821 | 130000 | 777172070 | 5700 | 5700 | 5700 | 5700 | 3 |
| 377 | 20230821 | 125900 | 777154970 | 5710 | 5700 | 5720 | 5700 | 4180 |
| 378 | 20230821 | 125800 | 753290980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 379 | 20230821 | 125700 | 753290980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 380 | 20230821 | 125600 | 753290980 | 5700 | 5700 | 5700 | 5700 | 1 |
| 381 | 20230821 | 125500 | 753285280 | 5710 | 5710 | 5710 | 5710 | 1 |
| 382 | 20230821 | 125400 | 753279570 | 5700 | 5700 | 5700 | 5700 | 545 |
| 383 | 20230821 | 125300 | 750173070 | 5710 | 5700 | 5710 | 5700 | 1972 |
| 384 | 20230821 | 125200 | 738923510 | 5700 | 5700 | 5700 | 5700 | 1 |
| 385 | 20230821 | 125100 | 738917810 | 5690 | 5690 | 5690 | 5690 | 500 |
| 386 | 20230821 | 125000 | 736072810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 387 | 20230821 | 124900 | 736072810 | 5700 | 5700 | 5700 | 5700 | 222 |
| 388 | 20230821 | 124800 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 389 | 20230821 | 124700 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 390 | 20230821 | 124600 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 391 | 20230821 | 124500 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 392 | 20230821 | 124400 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 393 | 20230821 | 124300 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 394 | 20230821 | 124200 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 395 | 20230821 | 124100 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 396 | 20230821 | 124000 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 397 | 20230821 | 123900 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 398 | 20230821 | 123800 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 399 | 20230821 | 123700 | 734807410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 400 | 20230821 | 123600 | 734807410 | 5700 | 5700 | 5700 | 5700 | 88 |
| 401 | 20230821 | 123500 | 734305810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 402 | 20230821 | 123400 | 734305810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 403 | 20230821 | 123300 | 734305810 | 5700 | 5700 | 5700 | 5700 | 1 |
| 404 | 20230821 | 123200 | 734300110 | 5690 | 5690 | 5690 | 5690 | 42 |
| 405 | 20230821 | 123100 | 734061130 | 5700 | 5700 | 5700 | 5700 | 0 |
| 406 | 20230821 | 123000 | 734061130 | 5700 | 5700 | 5700 | 5700 | 93 |
| 407 | 20230821 | 122900 | 733531030 | 5700 | 5700 | 5700 | 5700 | 326 |
| 408 | 20230821 | 122800 | 731672830 | 5710 | 5710 | 5710 | 5710 | 2 |
| 409 | 20230821 | 122700 | 731661410 | 5720 | 5720 | 5720 | 5720 | 0 |
| 410 | 20230821 | 122600 | 731661410 | 5720 | 5720 | 5720 | 5720 | 0 |
| 411 | 20230821 | 122500 | 731661410 | 5720 | 5720 | 5720 | 5720 | 0 |
| 412 | 20230821 | 122400 | 731661410 | 5720 | 5720 | 5720 | 5720 | 0 |
| 413 | 20230821 | 122300 | 731661410 | 5720 | 5720 | 5720 | 5720 | 0 |
| 414 | 20230821 | 122200 | 731661410 | 5720 | 5700 | 5720 | 5700 | 2482 |
| 415 | 20230821 | 122100 | 717510560 | 5700 | 5690 | 5700 | 5690 | 91 |
| 416 | 20230821 | 122000 | 716992760 | 5690 | 5690 | 5690 | 5690 | 101 |
| 417 | 20230821 | 121900 | 716418070 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 418 | 20230821 | 121800 | 710728070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 419 | 20230821 | 121700 | 710728070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 420 | 20230821 | 121600 | 710728070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 421 | 20230821 | 121500 | 710728070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 422 | 20230821 | 121400 | 710728070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 423 | 20230821 | 121300 | 710728070 | 5700 | 5710 | 5710 | 5700 | 298 |
| 424 | 20230821 | 121200 | 709029460 | 5700 | 5700 | 5700 | 5690 | 555 |
| 425 | 20230821 | 121100 | 705866700 | 5700 | 5700 | 5700 | 5700 | 90 |
| 426 | 20230821 | 121000 | 705353700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 427 | 20230821 | 120900 | 705353700 | 5710 | 5710 | 5710 | 5710 | 5 |
| 428 | 20230821 | 120800 | 705325150 | 5710 | 5710 | 5710 | 5710 | 608 |
| 429 | 20230821 | 120700 | 701853470 | 5710 | 5710 | 5710 | 5710 | 12 |
| 430 | 20230821 | 120600 | 701784950 | 5710 | 5710 | 5720 | 5710 | 208 |
| 431 | 20230821 | 120500 | 700597260 | 5710 | 5710 | 5710 | 5710 | 23 |
| 432 | 20230821 | 120400 | 700465930 | 5720 | 5720 | 5720 | 5720 | 1 |
| 433 | 20230821 | 120300 | 700460210 | 5690 | 5720 | 5720 | 5690 | 1666 |
| 434 | 20230821 | 120200 | 690959330 | 5720 | 5720 | 5720 | 5710 | 826 |
| 435 | 20230821 | 120100 | 686239040 | 5720 | 5720 | 5720 | 5720 | 90 |
| 436 | 20230821 | 120000 | 685724240 | 5720 | 5720 | 5720 | 5720 | 0 |
| 437 | 20230821 | 115900 | 685724240 | 5720 | 5720 | 5720 | 5720 | 338 |
| 438 | 20230821 | 115800 | 683790880 | 5730 | 5710 | 5730 | 5710 | 1909 |
| 439 | 20230821 | 115700 | 672875930 | 5710 | 5710 | 5710 | 5710 | 0 |
| 440 | 20230821 | 115600 | 672875930 | 5710 | 5710 | 5710 | 5710 | 0 |
| 441 | 20230821 | 115500 | 672875930 | 5710 | 5710 | 5710 | 5710 | 327 |
| 442 | 20230821 | 115400 | 671008760 | 5710 | 5710 | 5710 | 5710 | 652 |
| 443 | 20230821 | 115300 | 667285840 | 5710 | 5710 | 5710 | 5710 | 325 |
| 444 | 20230821 | 115200 | 665430090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 445 | 20230821 | 115100 | 665430090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 446 | 20230821 | 115000 | 665430090 | 5720 | 5720 | 5720 | 5720 | 5 |
| 447 | 20230821 | 114900 | 665401490 | 5720 | 5720 | 5720 | 5720 | 0 |
| 448 | 20230821 | 114800 | 665401490 | 5720 | 5720 | 5720 | 5720 | 0 |
| 449 | 20230821 | 114700 | 665401490 | 5720 | 5720 | 5720 | 5720 | 68 |
| 450 | 20230821 | 114600 | 665012530 | 5730 | 5720 | 5730 | 5720 | 517 |
| 451 | 20230821 | 114500 | 662055280 | 5730 | 5730 | 5730 | 5730 | 1 |
| 452 | 20230821 | 114400 | 662049550 | 5720 | 5720 | 5720 | 5720 | 1027 |
| 453 | 20230821 | 114300 | 656175110 | 5730 | 5730 | 5730 | 5730 | 432 |
| 454 | 20230821 | 114200 | 653699750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 455 | 20230821 | 114100 | 653699750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 456 | 20230821 | 114000 | 653699750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 457 | 20230821 | 113900 | 653699750 | 5730 | 5730 | 5740 | 5730 | 643 |
| 458 | 20230821 | 113800 | 650014450 | 5730 | 5730 | 5730 | 5730 | 5 |
| 459 | 20230821 | 113700 | 649985800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 460 | 20230821 | 113600 | 649985800 | 5730 | 5740 | 5740 | 5730 | 542 |
| 461 | 20230821 | 113500 | 646875880 | 5740 | 5740 | 5740 | 5740 | 0 |
| 462 | 20230821 | 113400 | 646875880 | 5740 | 5740 | 5740 | 5740 | 100 |
| 463 | 20230821 | 113300 | 646301880 | 5740 | 5740 | 5740 | 5740 | 0 |
| 464 | 20230821 | 113200 | 646301880 | 5740 | 5740 | 5740 | 5740 | 1 |
| 465 | 20230821 | 113100 | 646296140 | 5730 | 5720 | 5750 | 5720 | 3174 |
| 466 | 20230821 | 113000 | 628108360 | 5720 | 5710 | 5720 | 5710 | 4939 |
| 467 | 20230821 | 112900 | 599902460 | 5700 | 5700 | 5700 | 5700 | 1000 |
| 468 | 20230821 | 112800 | 594202460 | 5700 | 5700 | 5700 | 5700 | 163 |
| 469 | 20230821 | 112700 | 593273360 | 5710 | 5710 | 5710 | 5710 | 0 |
| 470 | 20230821 | 112600 | 593273360 | 5710 | 5710 | 5710 | 5710 | 0 |
| 471 | 20230821 | 112500 | 593273360 | 5710 | 5710 | 5710 | 5710 | 1 |
| 472 | 20230821 | 112400 | 593267650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 473 | 20230821 | 112300 | 593267650 | 5700 | 5700 | 5700 | 5700 | 1304 |
| 474 | 20230821 | 112200 | 585834850 | 5710 | 5710 | 5710 | 5710 | 226 |
| 475 | 20230821 | 112100 | 584544390 | 5710 | 5710 | 5710 | 5710 | 2474 |
| 476 | 20230821 | 112000 | 570417850 | 5710 | 5710 | 5710 | 5710 | 2384 |
| 477 | 20230821 | 111900 | 556805210 | 5710 | 5710 | 5710 | 5710 | 1 |
| 478 | 20230821 | 111800 | 556799500 | 5700 | 5700 | 5700 | 5700 | 1630 |
| 479 | 20230821 | 111700 | 547508500 | 5700 | 5700 | 5700 | 5700 | 100 |
| 480 | 20230821 | 111600 | 546938500 | 5720 | 5720 | 5720 | 5720 | 1 |
| 481 | 20230821 | 111500 | 546932780 | 5710 | 5710 | 5720 | 5710 | 1946 |
| 482 | 20230821 | 111400 | 535820480 | 5710 | 5720 | 5720 | 5710 | 448 |
| 483 | 20230821 | 111300 | 533262280 | 5720 | 5720 | 5720 | 5720 | 1032 |
| 484 | 20230821 | 111200 | 527359240 | 5720 | 5720 | 5720 | 5720 | 4 |
| 485 | 20230821 | 111100 | 527336360 | 5720 | 5720 | 5720 | 5720 | 246 |
| 486 | 20230821 | 111000 | 525929240 | 5720 | 5720 | 5720 | 5720 | 256 |
| 487 | 20230821 | 110900 | 524464920 | 5720 | 5730 | 5730 | 5720 | 136 |
| 488 | 20230821 | 110800 | 523686990 | 5720 | 5720 | 5720 | 5720 | 1224 |
| 489 | 20230821 | 110700 | 516685710 | 5720 | 5710 | 5720 | 5710 | 6 |
| 490 | 20230821 | 110600 | 516651440 | 5720 | 5720 | 5720 | 5720 | 645 |
| 491 | 20230821 | 110500 | 512962040 | 5720 | 5720 | 5720 | 5720 | 282 |
| 492 | 20230821 | 110400 | 511349000 | 5720 | 5720 | 5720 | 5720 | 0 |
| 493 | 20230821 | 110300 | 511349000 | 5720 | 5720 | 5730 | 5720 | 1070 |
| 494 | 20230821 | 110200 | 505228590 | 5720 | 5720 | 5720 | 5720 | 177 |
| 495 | 20230821 | 110100 | 504216150 | 5730 | 5720 | 5730 | 5720 | 586 |
| 496 | 20230821 | 110000 | 500864180 | 5730 | 5720 | 5730 | 5720 | 337 |
| 497 | 20230821 | 105900 | 498936530 | 5730 | 5730 | 5730 | 5730 | 0 |
| 498 | 20230821 | 105800 | 498936530 | 5730 | 5730 | 5730 | 5730 | 0 |
| 499 | 20230821 | 105700 | 498936530 | 5730 | 5700 | 5730 | 5700 | 3350 |
| 500 | 20230821 | 105600 | 479818190 | 5690 | 5700 | 5700 | 5690 | 224 |
| 501 | 20230821 | 105500 | 478543620 | 5690 | 5690 | 5690 | 5680 | 1583 |
| 502 | 20230821 | 105400 | 469536360 | 5690 | 5690 | 5700 | 5690 | 576 |
| 503 | 20230821 | 105300 | 466258880 | 5690 | 5690 | 5690 | 5690 | 4 |
| 504 | 20230821 | 105200 | 466236120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 505 | 20230821 | 105100 | 466236120 | 5690 | 5690 | 5690 | 5690 | 647 |
| 506 | 20230821 | 105000 | 462554690 | 5690 | 5690 | 5690 | 5690 | 100 |
| 507 | 20230821 | 104900 | 461985690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 508 | 20230821 | 104800 | 461985690 | 5700 | 5700 | 5700 | 5700 | 226 |
| 509 | 20230821 | 104700 | 460697490 | 5700 | 5700 | 5700 | 5700 | 1 |
| 510 | 20230821 | 104600 | 460691790 | 5690 | 5690 | 5700 | 5690 | 755 |
| 511 | 20230821 | 104500 | 456395830 | 5700 | 5690 | 5700 | 5690 | 129 |
| 512 | 20230821 | 104400 | 455661810 | 5690 | 5690 | 5690 | 5690 | 0 |
| 513 | 20230821 | 104300 | 455661810 | 5690 | 5690 | 5690 | 5690 | 1103 |
| 514 | 20230821 | 104200 | 449385740 | 5700 | 5700 | 5700 | 5700 | 9 |
| 515 | 20230821 | 104100 | 449334440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 516 | 20230821 | 104000 | 449334440 | 5700 | 5700 | 5700 | 5700 | 9 |
| 517 | 20230821 | 103900 | 449283140 | 5700 | 5690 | 5700 | 5690 | 101 |
| 518 | 20230821 | 103800 | 448708440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 519 | 20230821 | 103700 | 448708440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 520 | 20230821 | 103600 | 448708440 | 5700 | 5690 | 5700 | 5690 | 148 |
| 521 | 20230821 | 103500 | 447864850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 522 | 20230821 | 103400 | 447864850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 523 | 20230821 | 103300 | 447864850 | 5700 | 5700 | 5710 | 5700 | 534 |
| 524 | 20230821 | 103200 | 444821040 | 5700 | 5700 | 5700 | 5700 | 1 |
| 525 | 20230821 | 103100 | 444815340 | 5700 | 5700 | 5700 | 5700 | 602 |
| 526 | 20230821 | 103000 | 441383940 | 5700 | 5700 | 5700 | 5700 | 124 |
| 527 | 20230821 | 102900 | 440677140 | 5690 | 5690 | 5690 | 5690 | 2 |
| 528 | 20230821 | 102800 | 440665760 | 5700 | 5700 | 5700 | 5700 | 41 |
| 529 | 20230821 | 102700 | 440432060 | 5710 | 5700 | 5710 | 5700 | 323 |
| 530 | 20230821 | 102600 | 438590950 | 5700 | 5700 | 5700 | 5700 | 401 |
| 531 | 20230821 | 102500 | 436305250 | 5700 | 5700 | 5700 | 5700 | 0 |
| 532 | 20230821 | 102400 | 436305250 | 5700 | 5700 | 5700 | 5700 | 749 |
| 533 | 20230821 | 102300 | 432035950 | 5700 | 5700 | 5700 | 5700 | 0 |
| 534 | 20230821 | 102200 | 432035950 | 5700 | 5700 | 5700 | 5700 | 80 |
| 535 | 20230821 | 102100 | 431579950 | 5700 | 5710 | 5710 | 5700 | 229 |
| 536 | 20230821 | 102000 | 430272860 | 5710 | 5720 | 5720 | 5710 | 640 |
| 537 | 20230821 | 101900 | 426614370 | 5720 | 5710 | 5720 | 5700 | 1015 |
| 538 | 20230821 | 101800 | 420822830 | 5720 | 5690 | 5720 | 5690 | 1903 |
| 539 | 20230821 | 101700 | 409974740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 540 | 20230821 | 101600 | 409974740 | 5690 | 5690 | 5690 | 5690 | 469 |
| 541 | 20230821 | 101500 | 407306130 | 5700 | 5710 | 5710 | 5700 | 963 |
| 542 | 20230821 | 101400 | 401817010 | 5700 | 5700 | 5700 | 5700 | 300 |
| 543 | 20230821 | 101300 | 400107010 | 5710 | 5700 | 5710 | 5700 | 519 |
| 544 | 20230821 | 101200 | 397148700 | 5700 | 5710 | 5710 | 5700 | 281 |
| 545 | 20230821 | 101100 | 395546900 | 5710 | 5710 | 5710 | 5700 | 706 |
| 546 | 20230821 | 101000 | 391516680 | 5720 | 5720 | 5720 | 5720 | 62 |
| 547 | 20230821 | 100900 | 391162040 | 5720 | 5720 | 5720 | 5720 | 275 |
| 548 | 20230821 | 100800 | 389589040 | 5740 | 5700 | 5740 | 5700 | 6076 |
| 549 | 20230821 | 100700 | 354879750 | 5690 | 5690 | 5690 | 5690 | 234 |
| 550 | 20230821 | 100600 | 353548290 | 5690 | 5690 | 5700 | 5680 | 524 |
| 551 | 20230821 | 100500 | 350566260 | 5690 | 5690 | 5690 | 5690 | 284 |
| 552 | 20230821 | 100400 | 348950300 | 5700 | 5690 | 5700 | 5690 | 674 |
| 553 | 20230821 | 100300 | 345115230 | 5700 | 5690 | 5700 | 5690 | 421 |
| 554 | 20230821 | 100200 | 342719730 | 5690 | 5670 | 5690 | 5670 | 1267 |
| 555 | 20230821 | 100100 | 335525180 | 5670 | 5660 | 5670 | 5660 | 213 |
| 556 | 20230821 | 100000 | 334317860 | 5670 | 5670 | 5680 | 5670 | 2983 |
| 557 | 20230821 | 095900 | 317401970 | 5680 | 5680 | 5680 | 5680 | 881 |
| 558 | 20230821 | 095800 | 312397890 | 5690 | 5690 | 5690 | 5690 | 118 |
| 559 | 20230821 | 095700 | 311726470 | 5690 | 5690 | 5690 | 5690 | 15 |
| 560 | 20230821 | 095600 | 311641120 | 5680 | 5680 | 5680 | 5680 | 300 |
| 561 | 20230821 | 095500 | 309937120 | 5700 | 5690 | 5700 | 5690 | 114 |
| 562 | 20230821 | 095400 | 309288450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 563 | 20230821 | 095300 | 309288450 | 5710 | 5680 | 5710 | 5680 | 3075 |
| 564 | 20230821 | 095200 | 291771830 | 5670 | 5670 | 5670 | 5670 | 95 |
| 565 | 20230821 | 095100 | 291233180 | 5680 | 5690 | 5690 | 5680 | 1051 |
| 566 | 20230821 | 095000 | 285254080 | 5690 | 5700 | 5700 | 5690 | 102 |
| 567 | 20230821 | 094900 | 284673680 | 5690 | 5690 | 5690 | 5690 | 174 |
| 568 | 20230821 | 094800 | 283683620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 569 | 20230821 | 094700 | 283683620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 570 | 20230821 | 094600 | 283683620 | 5700 | 5700 | 5700 | 5700 | 699 |
| 571 | 20230821 | 094500 | 279699320 | 5710 | 5700 | 5720 | 5700 | 2151 |
| 572 | 20230821 | 094400 | 267424140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 573 | 20230821 | 094300 | 267424140 | 5690 | 5690 | 5690 | 5690 | 308 |
| 574 | 20230821 | 094200 | 265671620 | 5690 | 5680 | 5690 | 5680 | 114 |
| 575 | 20230821 | 094100 | 265024010 | 5690 | 5700 | 5710 | 5690 | 836 |
| 576 | 20230821 | 094000 | 260262810 | 5700 | 5700 | 5700 | 5700 | 213 |
| 577 | 20230821 | 093900 | 259048710 | 5700 | 5700 | 5700 | 5700 | 466 |
| 578 | 20230821 | 093800 | 256392510 | 5720 | 5670 | 5720 | 5670 | 6889 |
| 579 | 20230821 | 093700 | 217223840 | 5680 | 5680 | 5680 | 5680 | 853 |
| 580 | 20230821 | 093600 | 212378800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 581 | 20230821 | 093500 | 212378800 | 5680 | 5680 | 5680 | 5680 | 226 |
| 582 | 20230821 | 093400 | 211095120 | 5680 | 5680 | 5690 | 5680 | 664 |
| 583 | 20230821 | 093300 | 207323580 | 5680 | 5650 | 5690 | 5650 | 1654 |
| 584 | 20230821 | 093200 | 197951230 | 5640 | 5640 | 5650 | 5630 | 183 |
| 585 | 20230821 | 093100 | 196919090 | 5650 | 5650 | 5660 | 5650 | 675 |
| 586 | 20230821 | 093000 | 193104840 | 5650 | 5650 | 5650 | 5650 | 624 |
| 587 | 20230821 | 092900 | 189579240 | 5660 | 5650 | 5660 | 5650 | 593 |
| 588 | 20230821 | 092800 | 186223180 | 5650 | 5670 | 5680 | 5640 | 1532 |
| 589 | 20230821 | 092700 | 177545480 | 5680 | 5680 | 5680 | 5680 | 1346 |
| 590 | 20230821 | 092600 | 169900200 | 5680 | 5670 | 5690 | 5670 | 2411 |
| 591 | 20230821 | 092500 | 156204990 | 5670 | 5650 | 5690 | 5640 | 2546 |
| 592 | 20230821 | 092400 | 141798510 | 5650 | 5650 | 5650 | 5640 | 666 |
| 593 | 20230821 | 092300 | 138039610 | 5650 | 5640 | 5650 | 5630 | 631 |
| 594 | 20230821 | 092200 | 134480020 | 5640 | 5630 | 5640 | 5620 | 433 |
| 595 | 20230821 | 092100 | 132041080 | 5630 | 5620 | 5660 | 5620 | 1337 |
| 596 | 20230821 | 092000 | 124508460 | 5630 | 5620 | 5630 | 5620 | 411 |
| 597 | 20230821 | 091900 | 122198630 | 5620 | 5600 | 5640 | 5600 | 2291 |
| 598 | 20230821 | 091800 | 109314640 | 5610 | 5560 | 5610 | 5560 | 3757 |
| 599 | 20230821 | 091700 | 88359280 | 5560 | 5560 | 5560 | 5560 | 379 |
| 600 | 20230821 | 091600 | 86252040 | 5560 | 5550 | 5560 | 5540 | 1010 |
| 601 | 20230821 | 091500 | 80646500 | 5550 | 5550 | 5550 | 5550 | 92 |
| 602 | 20230821 | 091400 | 80135900 | 5540 | 5540 | 5540 | 5540 | 20 |
| 603 | 20230821 | 091300 | 80025100 | 5560 | 5560 | 5560 | 5560 | 768 |
| 604 | 20230821 | 091200 | 75755020 | 5550 | 5550 | 5560 | 5550 | 828 |
| 605 | 20230821 | 091100 | 71156590 | 5550 | 5510 | 5560 | 5510 | 2030 |
| 606 | 20230821 | 091000 | 59915800 | 5520 | 5520 | 5520 | 5520 | 412 |
| 607 | 20230821 | 090900 | 57641560 | 5520 | 5490 | 5540 | 5490 | 1090 |
| 608 | 20230821 | 090800 | 51629490 | 5490 | 5510 | 5510 | 5490 | 443 |
| 609 | 20230821 | 090700 | 49190980 | 5490 | 5490 | 5490 | 5490 | 436 |
| 610 | 20230821 | 090600 | 46797340 | 5500 | 5510 | 5540 | 5500 | 1283 |
| 611 | 20230821 | 090500 | 39717590 | 5540 | 5530 | 5540 | 5530 | 226 |
| 612 | 20230821 | 090400 | 38467080 | 5540 | 5540 | 5540 | 5530 | 901 |
| 613 | 20230821 | 090300 | 33476980 | 5540 | 5540 | 5560 | 5540 | 397 |
| 614 | 20230821 | 090200 | 31273960 | 5570 | 5550 | 5570 | 5550 | 1961 |
| 615 | 20230821 | 090100 | 20370100 | 5540 | 5560 | 5560 | 5510 | 1131 |
| 616 | 20230821 | 090000 | 14119620 | 5560 | 5580 | 5580 | 5540 | 2532 |